3205 (株)ダイドーリミテッド の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08241255241247257,500247
2022-12-07249255242242279,500242
2022-12-06245254245250115,900250
2022-12-05242246239245123,900245
2022-12-02242251241244170,900244
2022-12-01245246239242255,600242
2022-11-30246256246247308,900247
2022-11-29265274246248462,000248
2022-11-28261271248269716,600269
2022-11-25248253243253426,000253
2022-11-24246257246251305,700251
2022-11-22248260244252798,000252
2022-11-21247254243248578,900248
2022-11-182382542342532,964,000253
2022-11-171972471972464,145,400246
2022-11-16199200196197179,800197
2022-11-15196202195199423,400199
2022-11-141782061781982,384,900198
2022-11-11186186172173781,800173
2022-11-10185187182184170,900184
2022-11-09190191183184121,400184
2022-11-08188190186190198,100190
2022-11-07186188185186125,100186
2022-11-04181185180185161,100185
2022-11-02184186181181132,100181
2022-11-01177186176185400,100185
2022-10-31175176172175133,000175
2022-10-28177177171171313,900171
2022-10-27170180168176489,200176
2022-10-26172172166166107,400166
2022-10-2517217216917169,600171
2022-10-24170174168171259,300171
2022-10-21170170167169143,700169
2022-10-20167170167169166,100169
2022-10-19171172168169206,500169
2022-10-18162176161171900,700171
2022-10-17152160151159311,500159
2022-10-14151156151152233,400152
2022-10-13148151144149135,300149
2022-10-1214314814314878,700148
2022-10-1114314514214393,600143
2022-10-0714214214014062,000140
2022-10-0614114414114395,600143
2022-10-0514114214114236,500142
2022-10-0414014113914144,500141
2022-10-0313913913713875,200138
2022-09-3014114213913963,300139
2022-09-29141143141142109,300142
2022-09-2814214213914080,800140
2022-09-2714214214014168,700141
2022-09-2614314414214242,900142
2022-09-2214514514314347,100143
2022-09-2114614614414549,500145
2022-09-2014714714614641,300146
2022-09-1614914914614652,300146
2022-09-1515015014814927,500149
2022-09-1414915014814932,400149
2022-09-1315115114915034,800150
2022-09-1214815114815162,200151
2022-09-0914714914714868,200148
2022-09-0814614814514873,800148
2022-09-0714814814514653,300146
2022-09-0614715014714849,800148
2022-09-0514514814514747,600147
2022-09-02147149144146135,100146
2022-09-01152153148148130,100148
2022-08-3115315315215232,400152
2022-08-3015215415215440,200154
2022-08-2915315415315340,500153
2022-08-2615415615415435,000154
2022-08-2515415515415445,400154
2022-08-2415415515315561,300155
2022-08-2315515515415430,600154
2022-08-2215415615315650,200156
2022-08-1915515615315670,600156
2022-08-1815415715415593,500155
2022-08-1715615715415545,800155
2022-08-1615515515315459,600154
2022-08-15155155153155115,400155
2022-08-12159160156157118,700157
2022-08-10162163158159211,300159
2022-08-09165170163170205,500170
2022-08-08161166160163131,000163
2022-08-0516016216016159,100161
2022-08-0416016216016075,500160
2022-08-0316016215916096,100160
2022-08-0215916015816073,400160
2022-08-01157161156160196,300160
2022-07-29158158154155127,100155
2022-07-28153159153159191,900159
2022-07-2715315515315355,500153
2022-07-26156156153155157,900155
2022-07-2515715715415673,500156
2022-07-22155157153157163,800157
2022-07-21156156153156159,200156
2022-07-20155158154156243,800156
2022-07-19157158153157351,700157
2022-07-15154158152157494,500157
2022-07-141581761541546,068,300154
2022-07-13154158151153385,800153
2022-07-12160162153155696,400155
2022-07-111701711591632,472,400163
2022-07-081831831771832,243,900183
2022-07-0713313513313332,300133
2022-07-0613413613313356,200133
2022-07-0513613613513525,800135
2022-07-0413413613413543,000135
2022-07-0113613613313354,000133
2022-06-3013713713513531,800135
2022-06-29135138134138110,300138
2022-06-2813513513413518,900135
2022-06-2713513513413423,900134
2022-06-2413513513413525,400135
2022-06-2313413513413524,300135
2022-06-2213413513413444,400134
2022-06-2113613613413452,700134
2022-06-2013513613513521,000135
2022-06-1713513613513522,800135
2022-06-1613613713513528,100135
2022-06-1513613713513547,200135
2022-06-1413613713613632,400136
2022-06-1313613713613632,600136
2022-06-1013713813713736,700137
2022-06-0913913913813924,100139
2022-06-0813713913713926,700139
2022-06-0713913913713743,000137
2022-06-0613913913813925,200139
2022-06-0313813913813922,800139
2022-06-0213813913713928,100139
2022-06-0113813913713845,400138
2022-05-3113713813713840,900138
2022-05-30136140135140146,500140
2022-05-2713613613513627,200136
2022-05-2613513613513530,200135
2022-05-2513513613513524,200135
2022-05-2413513613513529,500135
2022-05-2313813813613730,000137
2022-05-2013913913513751,000137
2022-05-1913713813613641,200136
2022-05-1813613713613716,700137
2022-05-1713613713613719,800137
2022-05-1613913913613738,600137
2022-05-13136139136139130,300139
2022-05-1213713713613631,600136
2022-05-1113613713613620,300136
2022-05-1013713813713710,400137
2022-05-0913813913713829,000138
2022-05-0613813913713834,300138
2022-05-0213913913713946,700139
2022-04-2813813913613963,000139
2022-04-27135141135141142,600141
2022-04-2613713813513551,900135
2022-04-2513613713613620,800136
2022-04-2213713713613616,400136
2022-04-2113813813713833,100138
2022-04-2013713913713853,900138
2022-04-1913613713613716,700137
2022-04-1813713713613612,000136
2022-04-1513613713613630,900136
2022-04-1413713813613723,900137
2022-04-1313713813613747,100137
2022-04-1214114113713736,100137
2022-04-1114214314014249,400142
2022-04-0813714213714287,300142
2022-04-0713813813713761,000137
2022-04-0613914113913944,200139
2022-04-0514114213914059,100140
2022-04-0414014413914282,600142
2022-04-0114014113914048,600140
2022-03-3113914013914073,900140
2022-03-30144144140140395,300140
2022-03-29145146143146449,900146
2022-03-28147147145146219,800146
2022-03-2514714714614749,500147
2022-03-2414614714514747,700147
2022-03-2314514714514755,400147
2022-03-2214714814514680,200146
2022-03-1814514714514758,100147
2022-03-1714514614514630,100146
2022-03-1614514614414537,900145
2022-03-1514414514314539,500145
2022-03-1414414514314446,800144
2022-03-1114514714514553,700145
2022-03-1014514714514761,400147
2022-03-0914714714514555,400145
2022-03-08146147144147155,100147
2022-03-0714714714414564,400145
2022-03-04148148147147284,100147
2022-03-0314714814714743,000147
2022-03-0214714914614758,200147
2022-03-0114714814614759,900147
2022-02-2814514614514560,500145
2022-02-25142145142143335,000143
2022-02-2414414514214479,300144
2022-02-2214514514414432,700144
2022-02-2114714814514672,200146
2022-02-1814714814614889,800148
2022-02-1714814914714851,100148
2022-02-1614814914714935,900149
2022-02-1514614914514747,100147
2022-02-1414314614314677,800146
2022-02-1014514514314482,000144
2022-02-0914414414314440,700144
2022-02-0814214314114395,300143
2022-02-0714014114014033,200140
2022-02-0414014114014093,100140
2022-02-0314114114014029,000140
2022-02-0214014113914139,000141
2022-02-0114014113914037,700140
2022-01-3114014013913929,500139
2022-01-2813914013814091,800140
2022-01-2713914013713755,300137
2022-01-2613914013814030,900140
2022-01-2513914013813831,800138
2022-01-2413914113913950,600139
2022-01-2113814013814069,300140
2022-01-2013814013813933,000139
2022-01-1913814013813851,900138
2022-01-1813914013813967,000139
2022-01-1713814013813968,600139
2022-01-1414014013913973,100139
2022-01-1314014113914031,100140
2022-01-1213814013814056,900140
2022-01-1114014113813876,600138
2022-01-0714114214014086,100140
2022-01-0614314414114153,800141
2022-01-0514614614314377,800143
2022-01-04145147144146107,200146

分割・併合履歴 : なし